Hot Features
プレミアム
Leverage DAX X7 Price Return (DH6D)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2162.7 | 17.1669016231 | 12598.08 | 15559.89 | 12001.02 | 0 | 0 | IX |
| 4 | 5936.58 | 67.2761270143 | 8824.2 | 15559.89 | 8778.5 | 0 | 0 | IX |
| 12 | 9177.43 | 164.371389936 | 5583.35 | 15559.89 | 5180.91 | 0 | 0 | IX |
| 26 | 10830.97 | 275.6105257 | 3929.81 | 15559.89 | 3846.94 | 0 | 0 | IX |
| 52 | 10558.02 | 251.216343546 | 4202.76 | 15559.89 | 2744.57 | 0 | 0 | IX |
| 156 | -1734.7 | -10.5162141387 | 16495.48 | 20382.33 | 1031.64 | 0 | 0 | IX |
| 260 | -203041.49 | -93.2228530033 | 217802.27 | 222131.67 | 1031.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 14760.78 | -745.46 | -4.81 | 14825.25 | 15223.22 | 14540.36 | 0 |
| 1739467800 | 15506.24 | 1 | 14.62 | 14644.89 | 15559.89 | 14199.02 | 0 |
| 1739381400 | 13528.86 | 451.37 | 3.45 | 13237.25 | 13718.4 | 12796.09 | 0 |
| 1739295000 | 13077.49 | 500.43 | 3.98 | 12563.76 | 13112 | 12460.95 | 0 |
| 1739208600 | 12577.06 | 467.41 | 3.86 | 12262.7 | 12708.72 | 12084.05 | 0 |
| 1738949400 | 12109.65 | -470.34 | -3.74 | 12598.08 | 12746.16 | 12001.02 | 0 |
| 1738863000 | 12579.99 | 1 | 10.21 | 11897.63 | 12648.79 | 11799.45 | 0 |
| 1738776600 | 11414.55 | 284.78 | 2.56 | 10849.04 | 11414.55 | 10696.46 | 0 |
| 1738690200 | 11129.77 | 268.96 | 2.48 | 11020.14 | 11175.39 | 10395.47 | 0 |
| 1738603800 | 10860.81 | -1 | -9.95 | 10368.56 | 10994.99 | 10178.97 | 0 |
| 1738344600 | 12060.32 | 12.35 | 0.10 | 12213.39 | 12326.15 | 11894.41 | 0 |
| 1738258200 | 12047.97 | 333.57 | 2.85 | 11854.72 | 12066.32 | 11758.35 | 0 |
| 1738171800 | 11714.4 | 736.18 | 6.71 | 11262.36 | 11836.59 | 11133.92 | 0 |
| 1738085400 | 10978.22 | 505.57 | 4.83 | 10784.28 | 11134.32 | 10515.74 | 0 |
| 1737999000 | 10472.65 | -419.22 | -3.85 | 10186.85 | 10696.38 | 9757.83 | 0 |
| 1737739800 | 10891.87 | -65.35 | -0.60 | 11136.27 | 11341.68 | 10741.66 | 0 |
| 1737653400 | 10957.22 | 1 | 12.49 | 10497.41 | 10996.63 | 10416.72 | 0 |
| 1737567000 | 9740.3 | 0 | 0.00 | 9740.3 | 9740.3 | 9740.3 | 0 |
| 1737480600 | 9740.3 | 159.96 | 1.67 | 9368.89 | 9752.11 | 9359.49 | 0 |
| 1737394200 | 9580.34 | 256.42 | 2.75 | 9300.43 | 9781.01 | 9237.69 | 0 |
| 1737135000 | 9323.92 | 718.7 | 8.35 | 8824.2 | 9385.48 | 8778.5 | 0 |
| 1737048600 | 8605.22 | 225.67 | 2.69 | 8634.3799 | 8661.32 | 8390.53 | 0 |
| 1736962200 | 8379.55 | 790.84 | 10.42 | 7673.49 | 8523.95 | 7635.22 | 0 |
| 1736875800 | 7588.71 | 344.93 | 4.76 | 7575.59 | 7818.49 | 7495.28 | 0 |
| 1736789400 | 7243.78 | -223.73 | -3.00 | 7306.78 | 7355.58 | 6965.59 | 0 |
| 1736530200 | 7467.51 | -277.15 | -3.58 | 7739.09 | 7963.09 | 7395.97 | 0 |
| 1736443800 | 7744.66 | -38.53 | -0.50 | 7656.49 | 7860.67 | 7554.02 | 0 |
| 1736357400 | 7783.19 | -32.79 | -0.42 | 7762.26 | 8188.16 | 7548.15 | 0 |
| 1736271000 | 7815.98 | 318.94 | 4.25 | 7466.7 | 7947.34 | 7328.25 | 0 |
| 1736184600 | 7497.04 | 727.4 | 10.75 | 6941.15 | 7497.04 | 6794.6 | 0 |
| 1735925400 | 6769.64 | -296.61 | -4.20 | 7071.77 | 7078.46 | 6675.89 | 0 |
| 1735839000 | 7066.25 | 265.4 | 3.90 | 6823.32 | 7066.56 | 6609.95 | 0 |
| 1735579800 | 6800.85 | -195.34 | -2.79 | 6761.24 | 6969.63 | 6735.98 | 0 |
| 1735320600 | 6996.19 | 305.6 | 4.57 | 6636.03 | 6996.19 | 6564.42 | 0 |
| 1734975000 | 6690.59 | -96.77 | -1.43 | 6688.66 | 6816.16 | 6587.34 | 0 |
| 1734715800 | 6787.36 | -212.54 | -3.04 | 6635.55 | 6885.4 | 6211.08 | 0 |
| 1734629400 | 6999.9 | -733.72 | -9.49 | 7166.2 | 7361.54 | 6971.36 | 0 |
| 1734543000 | 7733.62 | -14.58 | -0.19 | 7817.37 | 7966.94 | 7732.02 | 0 |
| 1734456600 | 7748.2 | -188.97 | -2.38 | 7870.15 | 8049.56 | 7734.81 | 0 |
| 1734370200 | 7937.17 | -273.36 | -3.33 | 8069.35 | 8145.74 | 7911.73 | 0 |
| 1734111000 | 8210.53 | -62.41 | -0.75 | 8338.2 | 8541.9599 | 8100.5 | 0 |
| 1734024600 | 8272.94 | 71.68 | 0.87 | 8311.76 | 8349.42 | 8165.33 | 0 |
| 1733938200 | 8201.26 | 188.57 | 2.35 | 7917.22 | 8246.15 | 7908.03 | 0 |
| 1733851800 | 8012.69 | -51.16 | -0.63 | 7872.81 | 8192.22 | 7869.7 | 0 |
| 1733765400 | 8063.85 | -122.61 | -1.50 | 8389.7 | 8389.7 | 7985.99 | 0 |
| 1733506200 | 8186.46 | 67.4 | 0.83 | 8158.34 | 8301.64 | 8037.5 | 0 |
| 1733419800 | 8119.06 | 336.63 | 4.33 | 7740.73 | 8158.45 | 7735.47 | 0 |
| 1733333400 | 7782.43 | 541.33 | 7.48 | 7457.67 | 7854.54 | 7410.61 | 0 |
| 1733247000 | 7241.1 | 201.47 | 2.86 | 7069.1 | 7293.67 | 7017.43 | 0 |
| 1733160600 | 7039.63 | 685.35 | 10.79 | 6252.14 | 7039.63 | 6212.14 | 0 |
| 1732901400 | 6354.28 | 425.45 | 7.18 | 5871.3 | 6383.53 | 5828.2 | 0 |
| 1732815000 | 5928.83 | 330.46 | 5.90 | 5808.77 | 5952.93 | 5767.78 | 0 |
| 1732728600 | 5598.37 | -73.65 | -1.30 | 5590.17 | 5650.43 | 5358.15 | 0 |
| 1732642200 | 5672.02 | -236.13 | -4.00 | 5700.14 | 5862.52 | 5551.36 | 0 |
| 1732555800 | 5908.15 | 162.13 | 2.82 | 6026.93 | 6039.5 | 5751.35 | 0 |
| 1732296600 | 5746.02 | 345.3 | 6.39 | 5583.35 | 5776.6 | 5180.91 | 0 |
| 1732210200 | 5400.72 | 264.57 | 5.15 | 5239.45 | 5412.89 | 4935.08 | 0 |
| 1732123800 | 5136.15 | -109.95 | -2.10 | 5421.76 | 5509.87 | 5054.1 | 0 |
| 1732037400 | 5246.1 | -262.13 | -4.76 | 5478.27 | 5550.5 | 4748.2299 | 0 |
| 1731951000 | 5508.2299 | -53.25 | -0.96 | 5629.92 | 5690.53 | 5311.05 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
